Genel Energy Plc【4VL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.058	9.53947368421	0.608	0.674	0.604	35070	0.6384069	DE
4	0.052	8.46905537459	0.614	0.674	0.594	12019	0.63642181	DE
12	0.036	5.71428571429	0.63	0.674	0.5779999	8058	0.62467903	DE
26	-0.015	-2.20264317181	0.681	0.737	0.5779999	7881	0.65148553	DE
52	-0.091	-12.0211360634	0.757	0.893	0.5779999	8622	0.70559655	DE
156	-0.314	-32.0408163265	0.98	1.192	0.5739999	7567	0.78569627	DE
260	-0.314	-32.0408163265	0.98	1.192	0.5739999	7567	0.78569627	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	0.67	0.028	4.36	0.642	0.67	0.642	10196
1783023900	0.642	0.026	4.22	0.664	0.674	0.638	122097
1782937500	0.616	0.012	1.99	0.61	0.616	0.61	15300
1782851100	0.604	-0.004	-0.66	0.604	0.604	0.604	2062
1782764700	0.608	0	0.00	0.608	0.608	0.608	0
1782505500	0.608	0.014	2.36	0.608	0.608	0.608	820
1782419100	0.594	-0.002	-0.34	0.594	0.594	0.594	1500
1782332700	0.596	-0.01	-1.65	0.596	0.596	0.596	850
1782246300	0.606	-0.016	-2.57	0.61	0.61	0.606	3314
1782159900	0.622	0	0.00	0.622	0.622	0.622	0
1781900700	0.622	0	0.00	0.622	0.622	0.622	0
1781814300	0.622	0	0.00	0.622	0.622	0.622	0
1781727900	0.622	0.022	3.67	0.622	0.622	0.622	605
1781641500	0.6	-0.024	-3.85	0.6	0.6	0.6	180
1781555100	0.624	0	0.00	0.624	0.624	0.624	0
1781295900	0.624	-0.002	-0.32	0.624	0.624	0.624	1131
1781209500	0.626	-0.018	-2.80	0.626	0.626	0.626	75
1781123100	0.644	0	0.00	0.644	0.644	0.644	0
1781036700	0.644	0.022	3.54	0.644	0.644	0.644	3200
1780950300	0.622	0.022	3.67	0.614	0.622	0.614	5117
1780691100	0.6	0	0.00	0.6	0.6	0.6	0
1780604700	0.6	0.014	2.39	0.6	0.6	0.6	8106
1780518300	0.586	0	0.00	0.586	0.586	0.586	0
1780431900	0.586	0	0.00	0.586	0.586	0.586	0
1780345500	0.586	0	0.00	0.586	0.586	0.586	0
1780086300	0.586	-0.004	-0.68	0.586	0.586	0.586	280
1779999900	0.59	0	0.00	0.59	0.59	0.59	0
1779913500	0.59	0	0.00	0.59	0.59	0.59	0
1779827100	0.59	0.0080001	1.37	0.59	0.59	0.59	1
1779740700	0.5819999	0.004	0.69	0.59	0.59	0.5819999	19
1779481500	0.5779999	0	0.00	0.5779999	0.5779999	0.5779999	0
1779395100	0.5779999	-0.018	-3.02	0.5779999	0.5779999	0.5779999	1200
1779308700	0.596	0	0.00	0.596	0.596	0.596	0
1779222300	0.596	0.006	1.02	0.596	0.596	0.596	5300
1779135900	0.59	0	0.00	0.59	0.59	0.59	0
1778876700	0.59	0	0.00	0.59	0.59	0.59	0
1778790300	0.59	-0.01	-1.67	0.59	0.59	0.59	2998
1778703900	0.6	-0.008	-1.32	0.6	0.6	0.6	350
1778617500	0.608	0	0.00	0.608	0.608	0.608	0
1778531100	0.608	0	0.00	0.608	0.608	0.608	0
1778271900	0.608	0	0.00	0.608	0.608	0.608	0
1778185500	0.608	0	0.00	0.608	0.608	0.608	0
1778099100	0.608	-0.006	-0.98	0.618	0.618	0.608	5118
1778012700	0.614	0	0.00	0.614	0.614	0.614	0
1777926300	0.614	0	0.00	0.614	0.614	0.614	0
1777580700	0.614	0.016	2.68	0.614	0.614	0.614	2998
1777494300	0.598	0	0.00	0.598	0.598	0.598	0
1777407900	0.598	-0.002	-0.33	0.598	0.598	0.598	1
1777321500	0.6	0	0.00	0.6	0.6	0.6	0
1777062300	0.6	0.016	2.74	0.594	0.6	0.594	16833
1776975900	0.584	-0.006	-1.02	0.61	0.61	0.584	106
1776889500	0.59	0	0.00	0.59	0.59	0.59	0
1776803100	0.59	-0.01	-1.67	0.59	0.59	0.59	500
1776716700	0.6	-0.024	-3.85	0.634	0.634	0.6	10882
1776457500	0.624	0.024	4.00	0.616	0.624	0.608	11705
1776371100	0.6	0	0.00	0.6	0.6	0.6	0
1776284700	0.6	0	0.00	0.6	0.6	0.6	0
1776198300	0.6	0	0.00	0.6	0.6	0.6	0
1776111900	0.6	-0.022	-3.54	0.63	0.63	0.6	19105
1775852700	0.622	0	0.00	0.622	0.622	0.622	0
1775766300	0.622	0	0.00	0.622	0.622	0.622	0
1775679900	0.622	0	0.00	0.622	0.622	0.622	0
1775593500	0.622	0.023	3.84	0.622	0.622	0.622	19